HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
2,380.00
+65.00 (2.81%)
At close: Oct 2, 2025
HNK Machine Tool Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,380.00 | 2,420.00 | 2,310.00 | 2,415.00 | 2,415.00 | 1.47% | 67,104 |
Oct 2, 2025 | 2,315.00 | 2,405.00 | 2,285.00 | 2,380.00 | 2,380.00 | 2.81% | 55,968 |
Oct 1, 2025 | 2,375.00 | 2,430.00 | 2,315.00 | 2,315.00 | 2,315.00 | -2.53% | 44,754 |
Sep 30, 2025 | 2,320.00 | 2,390.00 | 2,320.00 | 2,375.00 | 2,375.00 | 1.71% | 29,182 |
Sep 29, 2025 | 2,355.00 | 2,400.00 | 2,285.00 | 2,335.00 | 2,335.00 | -1.06% | 72,638 |
Sep 26, 2025 | 2,465.00 | 2,465.00 | 2,355.00 | 2,360.00 | 2,360.00 | -2.88% | 93,957 |
Sep 25, 2025 | 2,415.00 | 2,435.00 | 2,330.00 | 2,430.00 | 2,430.00 | - | 64,551 |
Sep 24, 2025 | 2,465.00 | 2,465.00 | 2,365.00 | 2,430.00 | 2,430.00 | -2.61% | 126,564 |
Sep 23, 2025 | 2,465.00 | 2,495.00 | 2,400.00 | 2,495.00 | 2,495.00 | 1.22% | 120,850 |
Sep 22, 2025 | 2,470.00 | 2,530.00 | 2,445.00 | 2,465.00 | 2,465.00 | -0.60% | 182,426 |
Sep 19, 2025 | 2,515.00 | 2,580.00 | 2,460.00 | 2,480.00 | 2,480.00 | -2.55% | 229,921 |
Sep 18, 2025 | 2,625.00 | 2,625.00 | 2,540.00 | 2,545.00 | 2,545.00 | -3.05% | 168,814 |
Sep 17, 2025 | 2,740.00 | 2,745.00 | 2,560.00 | 2,625.00 | 2,625.00 | -3.49% | 286,825 |
Sep 16, 2025 | 2,800.00 | 2,945.00 | 2,680.00 | 2,720.00 | 2,720.00 | -2.86% | 576,471 |
Sep 15, 2025 | 2,830.00 | 2,830.00 | 2,665.00 | 2,800.00 | 2,800.00 | -2.78% | 620,482 |
Sep 12, 2025 | 3,290.00 | 3,455.00 | 2,760.00 | 2,880.00 | 2,880.00 | -4.16% | 5,164,920 |
Sep 11, 2025 | 2,325.00 | 3,005.00 | 2,325.00 | 3,005.00 | 3,005.00 | 29.81% | 2,655,013 |
Sep 10, 2025 | 2,230.00 | 2,390.00 | 2,225.00 | 2,315.00 | 2,315.00 | 4.04% | 89,017 |
Sep 9, 2025 | 2,280.00 | 2,375.00 | 2,225.00 | 2,225.00 | 2,225.00 | -2.41% | 53,266 |
Sep 8, 2025 | 2,250.00 | 2,290.00 | 2,195.00 | 2,280.00 | 2,280.00 | 1.33% | 18,624 |
Sep 5, 2025 | 2,165.00 | 2,280.00 | 2,145.00 | 2,250.00 | 2,250.00 | 3.93% | 44,908 |
Sep 4, 2025 | 2,145.00 | 2,260.00 | 2,130.00 | 2,165.00 | 2,165.00 | 0.93% | 19,196 |
Sep 3, 2025 | 2,175.00 | 2,175.00 | 2,125.00 | 2,145.00 | 2,145.00 | -1.38% | 9,112 |
Sep 2, 2025 | 2,160.00 | 2,175.00 | 2,125.00 | 2,175.00 | 2,175.00 | - | 9,628 |
Sep 1, 2025 | 2,200.00 | 2,200.00 | 2,100.00 | 2,175.00 | 2,175.00 | -1.14% | 14,204 |
Aug 29, 2025 | 2,195.00 | 2,280.00 | 2,165.00 | 2,200.00 | 2,200.00 | 0.23% | 39,389 |
Aug 28, 2025 | 2,175.00 | 2,290.00 | 2,170.00 | 2,195.00 | 2,195.00 | 1.15% | 28,934 |
Aug 27, 2025 | 2,090.00 | 2,365.00 | 2,090.00 | 2,170.00 | 2,170.00 | 3.83% | 219,321 |
Aug 26, 2025 | 2,100.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.48% | 15,968 |
Aug 25, 2025 | 2,105.00 | 2,150.00 | 2,095.00 | 2,100.00 | 2,100.00 | -0.24% | 5,905 |
Aug 22, 2025 | 2,110.00 | 2,120.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.94% | 13,672 |
Aug 21, 2025 | 2,080.00 | 2,140.00 | 2,070.00 | 2,125.00 | 2,125.00 | 2.16% | 11,736 |
Aug 20, 2025 | 2,095.00 | 2,095.00 | 2,050.00 | 2,080.00 | 2,080.00 | -1.19% | 18,001 |
Aug 19, 2025 | 2,160.00 | 2,160.00 | 2,080.00 | 2,105.00 | 2,105.00 | -2.55% | 23,076 |
Aug 18, 2025 | 2,245.00 | 2,245.00 | 2,100.00 | 2,160.00 | 2,160.00 | -4.85% | 46,725 |
Aug 14, 2025 | 2,240.00 | 2,315.00 | 2,240.00 | 2,270.00 | 2,270.00 | 1.79% | 23,289 |
Aug 13, 2025 | 2,210.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,230.00 | 0.90% | 24,523 |
Aug 12, 2025 | 2,180.00 | 2,225.00 | 2,180.00 | 2,210.00 | 2,210.00 | 1.38% | 25,013 |
Aug 11, 2025 | 2,170.00 | 2,450.00 | 2,155.00 | 2,180.00 | 2,180.00 | 0.46% | 203,756 |
Aug 8, 2025 | 2,180.00 | 2,220.00 | 2,165.00 | 2,170.00 | 2,170.00 | -0.46% | 14,779 |
Aug 7, 2025 | 2,180.00 | 2,180.00 | 2,155.00 | 2,180.00 | 2,180.00 | - | 5,614 |
Aug 6, 2025 | 2,160.00 | 2,220.00 | 2,125.00 | 2,180.00 | 2,180.00 | 0.93% | 20,698 |
Aug 5, 2025 | 2,110.00 | 2,215.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.37% | 20,509 |
Aug 4, 2025 | 2,120.00 | 2,170.00 | 2,085.00 | 2,110.00 | 2,110.00 | -0.47% | 18,296 |
Aug 1, 2025 | 2,230.00 | 2,230.00 | 2,100.00 | 2,120.00 | 2,120.00 | -4.07% | 36,916 |
Jul 31, 2025 | 2,240.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | 0.91% | 4,813 |
Jul 30, 2025 | 2,145.00 | 2,195.00 | 2,120.00 | 2,190.00 | 2,190.00 | 2.10% | 19,150 |
Jul 29, 2025 | 2,180.00 | 2,180.00 | 2,140.00 | 2,145.00 | 2,145.00 | -2.05% | 6,173 |
Jul 28, 2025 | 2,190.00 | 2,195.00 | 2,160.00 | 2,190.00 | 2,190.00 | - | 11,819 |
Jul 25, 2025 | 2,205.00 | 2,210.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.68% | 9,821 |